Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.82 | 10.90 | 10.77 | 10.86 | 25,716 | +0.16(+1.46%) |
Jun 29, 2005 | 10.35 | 10.74 | 10.35 | 10.70 | 11,991 | +0.32(+3.05%) |
Jun 28, 2005 | 10.28 | 10.38 | 10.26 | 10.38 | 43,052 | +0.05(+0.50%) |
Jun 27, 2005 | 10.50 | 10.50 | 10.25 | 10.33 | 25,860 | -0.18(-1.73%) |
Jun 24, 2005 | 10.67 | 10.70 | 10.51 | 10.51 | 31,206 | -0.13(-1.22%) |
Jun 23, 2005 | 10.64 | 10.74 | 10.61 | 10.64 | 14,591 | +0.00(+0.00%) |
Jun 22, 2005 | 10.56 | 10.69 | 10.49 | 10.64 | 16,180 | +0.08(+0.79%) |
Jun 21, 2005 | 10.67 | 10.67 | 10.55 | 10.56 | 30,194 | -0.16(-1.50%) |
Jun 20, 2005 | 10.80 | 10.82 | 10.72 | 10.72 | 17,481 | -0.10(-0.96%) |
Jun 17, 2005 | 10.80 | 10.89 | 10.80 | 10.82 | 48,542 | +0.03(+0.24%) |
Jun 16, 2005 | 10.68 | 10.80 | 10.68 | 10.80 | 17,770 | +0.11(+1.07%) |
Jun 15, 2005 | 10.63 | 10.69 | 10.53 | 10.68 | 26,438 | +0.11(+1.08%) |
Jun 14, 2005 | 10.59 | 10.64 | 10.50 | 10.57 | 17,336 | +0.03(+0.30%) |
Jun 13, 2005 | 10.43 | 10.54 | 10.38 | 10.54 | 16,469 | +0.16(+1.50%) |
Jun 10, 2005 | 10.32 | 10.48 | 10.26 | 10.38 | 13,580 | +0.13(+1.27%) |
Jun 09, 2005 | 10.20 | 10.30 | 10.08 | 10.25 | 16,325 | +0.12(+1.18%) |
Jun 08, 2005 | 10.07 | 10.25 | 10.06 | 10.13 | 28,316 | +0.11(+1.14%) |
Jun 07, 2005 | 9.656 | 10.16 | 9.656 | 10.02 | 22,971 | +0.35(+3.60%) |
Jun 06, 2005 | 9.837 | 9.837 | 9.604 | 9.671 | 30,917 | -0.12(-1.22%) |
Jun 03, 2005 | 9.837 | 9.972 | 9.765 | 9.791 | 15,892 | +0.03(+0.27%) |
Jun 02, 2005 | 9.760 | 9.858 | 9.677 | 9.765 | 34,817 | +0.18(+1.84%) |
Jun 01, 2005 | 9.344 | 9.604 | 9.344 | 9.588 | 65,590 | +0.30(+3.18%) |
May 31, 2005 | 8.877 | 9.350 | 8.830 | 9.292 | 30,483 | +0.37(+4.19%) |
May 27, 2005 | 8.830 | 9.007 | 8.773 | 8.919 | 84,227 | -0.04(-0.41%) |
May 26, 2005 | 9.427 | 9.427 | 8.934 | 8.955 | 56,777 | -0.45(-4.80%) |
May 25, 2005 | 9.604 | 9.604 | 9.344 | 9.407 | 23,115 | -0.23(-2.37%) |
May 24, 2005 | 9.786 | 9.786 | 8.721 | 9.635 | 19,070 | -0.10(-1.01%) |
May 23, 2005 | 9.708 | 9.775 | 9.604 | 9.734 | 14,302 | +0.00(+0.00%) |
May 20, 2005 | 9.760 | 9.812 | 9.718 | 9.734 | 10,257 | -0.07(-0.69%) |
May 19, 2005 | 9.863 | 9.941 | 9.760 | 9.801 | 61,545 | -0.01(-0.11%) |
May 18, 2005 | 9.526 | 9.972 | 9.474 | 9.812 | 42,330 | +0.36(+3.85%) |
May 17, 2005 | 9.318 | 9.448 | 9.183 | 9.448 | 56,199 | +0.08(+0.83%) |
May 16, 2005 | 9.526 | 9.542 | 9.189 | 9.370 | 45,653 | -0.24(-2.49%) |
May 13, 2005 | 9.760 | 9.837 | 9.604 | 9.609 | 30,050 | -0.11(-1.17%) |
May 12, 2005 | 9.786 | 9.863 | 9.708 | 9.723 | 36,551 | +0.00(+0.00%) |
May 11, 2005 | 9.760 | 9.915 | 9.661 | 9.723 | 54,177 | +0.05(+0.48%) |
May 10, 2005 | 9.708 | 9.708 | 9.516 | 9.677 | 38,574 | -0.08(-0.85%) |
May 09, 2005 | 9.422 | 9.812 | 9.298 | 9.760 | 24,271 | +0.47(+5.03%) |
May 06, 2005 | 9.708 | 9.734 | 9.215 | 9.292 | 31,061 | -0.36(-3.76%) |
May 05, 2005 | 9.547 | 10.33 | 9.547 | 9.656 | 64,145 | +0.24(+2.54%) |
May 04, 2005 | 9.183 | 9.422 | 9.183 | 9.417 | 27,305 | +0.25(+2.72%) |
May 03, 2005 | 9.235 | 9.495 | 9.163 | 9.168 | 46,231 | -0.07(-0.79%) |
May 02, 2005 | 9.344 | 9.370 | 9.147 | 9.240 | 25,571 | +0.08(+0.85%) |
Apr 29, 2005 | 9.163 | 9.292 | 9.059 | 9.163 | 44,931 | +0.08(+0.86%) |
Apr 28, 2005 | 9.292 | 9.334 | 9.085 | 9.085 | 24,126 | -0.26(-2.83%) |
Apr 27, 2005 | 9.318 | 9.516 | 9.137 | 9.350 | 28,461 | +0.03(+0.33%) |
Apr 26, 2005 | 9.266 | 9.749 | 9.199 | 9.318 | 35,684 | -0.05(-0.55%) |
Apr 25, 2005 | 9.370 | 9.474 | 9.100 | 9.370 | 75,992 | -0.18(-1.90%) |
Apr 22, 2005 | 10.36 | 10.36 | 9.526 | 9.552 | 66,890 | -0.72(-7.02%) |
Apr 21, 2005 | 10.20 | 10.38 | 9.817 | 10.27 | 34,384 | +0.08(+0.82%) |
Apr 20, 2005 | 10.59 | 10.64 | 10.12 | 10.19 | 63,279 | -0.53(-4.94%) |
Apr 19, 2005 | 10.54 | 10.81 | 10.51 | 10.72 | 66,313 | +0.22(+2.08%) |
Apr 18, 2005 | 10.64 | 10.95 | 10.29 | 10.50 | 54,899 | +5.12(+95.03%) |
Apr 15, 2005 | 5.503 | 5.503 | 5.347 | 5.385 | 44,497 | -0.16(-2.95%) |
Apr 14, 2005 | 5.581 | 5.633 | 5.529 | 5.548 | 63,568 | -0.05(-0.81%) |
Apr 13, 2005 | 5.483 | 5.626 | 5.483 | 5.594 | 48,542 | +0.06(+1.05%) |
Apr 12, 2005 | 5.418 | 5.548 | 5.398 | 5.535 | 45,075 | +0.10(+1.77%) |
Apr 11, 2005 | 5.424 | 5.587 | 5.415 | 5.439 | 74,259 | +0.02(+0.31%) |
Apr 08, 2005 | 5.354 | 5.451 | 5.344 | 5.422 | 36,696 | +0.08(+1.56%) |
Apr 07, 2005 | 5.407 | 5.407 | 5.251 | 5.339 | 116,156 | -0.07(-1.25%) |
Apr 06, 2005 | 5.282 | 5.451 | 5.282 | 5.407 | 30,050 | +0.11(+2.11%) |
Apr 05, 2005 | 5.356 | 5.389 | 5.230 | 5.295 | 89,573 | -0.11(-2.09%) |
Apr 04, 2005 | 5.516 | 5.574 | 5.390 | 5.408 | 54,321 | -0.11(-1.95%) |